Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.40	11.41	11.22	11.26	12,570,797	-0.08(-0.74%)
Apr 27, 2007	11.14	11.40	11.14	11.35	12,508,331	+0.09(+0.81%)
Apr 26, 2007	11.38	11.43	11.21	11.25	10,755,273	-0.16(-1.40%)
Apr 25, 2007	11.37	11.45	11.32	11.41	8,343,472	+0.10(+0.91%)
Apr 24, 2007	11.47	11.48	11.19	11.31	12,483,495	-0.21(-1.85%)
Apr 23, 2007	11.41	11.61	11.39	11.52	15,971,137	+0.07(+0.63%)
Apr 20, 2007	11.54	11.54	11.44	11.45	15,411,531	-0.03(-0.23%)
Apr 19, 2007	11.44	11.51	11.14	11.48	18,245,936	+0.26(+2.31%)
Apr 18, 2007	11.20	11.26	11.14	11.22	12,422,491	+0.02(+0.17%)
Apr 17, 2007	11.22	11.30	11.17	11.20	13,122,948	-0.02(-0.17%)
Apr 16, 2007	11.01	11.25	10.95	11.22	23,807,244	+0.28(+2.58%)
Apr 13, 2007	11.02	11.07	10.89	10.94	21,218,488	-0.08(-0.76%)
Apr 12, 2007	11.07	11.08	10.90	11.02	14,592,824	-0.01(-0.07%)
Apr 11, 2007	11.07	11.18	10.99	11.03	19,643,022	-0.23(-2.00%)
Apr 10, 2007	11.07	11.31	11.07	11.25	20,621,780	+0.10(+0.92%)
Apr 09, 2007	11.39	11.41	11.11	11.15	23,562,896	+0.04(+0.38%)
Apr 05, 2007	11.16	11.16	11.06	11.11	11,278,272	-0.09(-0.82%)
Apr 04, 2007	11.07	11.25	10.99	11.20	21,947,438	+0.13(+1.21%)
Apr 03, 2007	10.90	11.21	10.90	11.07	27,466,840	+0.17(+1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.